伊藤園の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,134 | 3,161 | 3,125 | 3,140 | -2 | -0.1% | 208,000 |
| 2024/11/21 | 3,113 | 3,154 | 3,108 | 3,142 | +31 | +1% | 298,300 |
| 2024/11/20 | 3,140 | 3,164 | 3,094 | 3,111 | -27 | -0.9% | 420,800 |
| 2024/11/19 | 3,192 | 3,205 | 3,137 | 3,138 | -47 | -1.5% | 283,300 |
| 2024/11/18 | 3,181 | 3,192 | 3,167 | 3,185 | +2 | +0.1% | 203,300 |
| 2024/11/15 | 3,185 | 3,219 | 3,166 | 3,183 | +3 | +0.1% | 222,000 |
| 2024/11/14 | 3,225 | 3,235 | 3,180 | 3,180 | -45 | -1.4% | 265,500 |
| 2024/11/13 | 3,250 | 3,271 | 3,217 | 3,225 | -38 | -1.2% | 230,800 |
| 2024/11/12 | 3,266 | 3,294 | 3,246 | 3,263 | -5 | -0.2% | 226,100 |
| 2024/11/11 | 3,300 | 3,306 | 3,268 | 3,268 | -40 | -1.2% | 218,300 |
| 2024/11/08 | 3,333 | 3,349 | 3,308 | 3,308 | -37 | -1.1% | 165,300 |
| 2024/11/07 | 3,321 | 3,371 | 3,317 | 3,345 | +34 | +1% | 251,600 |
| 2024/11/06 | 3,335 | 3,391 | 3,311 | 3,311 | -65 | -1.9% | 491,100 |
| 2024/11/05 | 3,340 | 3,380 | 3,306 | 3,376 | +43 | +1.3% | 249,500 |
| 2024/11/01 | 3,307 | 3,355 | 3,294 | 3,333 | -15 | -0.4% | 191,700 |
| 2024/10/31 | 3,312 | 3,357 | 3,298 | 3,348 | +28 | +0.8% | 277,100 |
| 2024/10/30 | 3,290 | 3,327 | 3,259 | 3,320 | -9 | -0.3% | 462,100 |
| 2024/10/29 | 3,317 | 3,341 | 3,304 | 3,329 | +23 | +0.7% | 464,400 |
| 2024/10/28 | 3,270 | 3,323 | 3,260 | 3,306 | +41 | +1.3% | 250,900 |
| 2024/10/25 | 3,280 | 3,282 | 3,252 | 3,265 | -14 | -0.4% | 201,600 |
| 2024/10/24 | 3,257 | 3,289 | 3,244 | 3,279 | +5 | +0.2% | 205,000 |
| 2024/10/23 | 3,305 | 3,317 | 3,261 | 3,274 | -14 | -0.4% | 182,500 |
| 2024/10/22 | 3,301 | 3,304 | 3,270 | 3,288 | -29 | -0.9% | 204,400 |
| 2024/10/21 | 3,257 | 3,321 | 3,243 | 3,317 | +71 | +2.2% | 347,400 |
| 2024/10/18 | 3,280 | 3,304 | 3,224 | 3,246 | -45 | -1.4% | 368,900 |
| 2024/10/17 | 3,314 | 3,329 | 3,283 | 3,291 | -33 | -1% | 293,000 |
| 2024/10/16 | 3,345 | 3,367 | 3,320 | 3,324 | -29 | -0.9% | 210,000 |
| 2024/10/15 | 3,354 | 3,376 | 3,344 | 3,353 | -1 | ±0% | 336,400 |
| 2024/10/11 | 3,324 | 3,371 | 3,318 | 3,354 | +5 | +0.1% | 226,100 |
| 2024/10/10 | 3,331 | 3,351 | 3,319 | 3,349 | +16 | +0.5% | 217,100 |
| 2024/10/09 | 3,313 | 3,350 | 3,313 | 3,333 | +21 | +0.6% | 166,400 |
| 2024/10/08 | 3,366 | 3,377 | 3,312 | 3,312 | -75 | -2.2% | 384,100 |
| 2024/10/07 | 3,403 | 3,414 | 3,380 | 3,387 | +1 | ±0% | 329,900 |
| 2024/10/04 | 3,330 | 3,390 | 3,327 | 3,386 | +18 | +0.5% | 445,600 |
| 2024/10/03 | 3,377 | 3,395 | 3,353 | 3,368 | +22 | +0.7% | 340,200 |
| 2024/10/02 | 3,360 | 3,376 | 3,334 | 3,346 | -38 | -1.1% | 386,700 |
| 2024/10/01 | 3,415 | 3,421 | 3,383 | 3,384 | -29 | -0.8% | 262,900 |
| 2024/09/30 | 3,408 | 3,457 | 3,402 | 3,413 | -45 | -1.3% | 373,200 |
| 2024/09/27 | 3,437 | 3,466 | 3,424 | 3,458 | +21 | +0.6% | 447,600 |
| 2024/09/26 | 3,374 | 3,437 | 3,359 | 3,437 | +62 | +1.8% | 432,200 |
| 2024/09/25 | 3,330 | 3,375 | 3,294 | 3,375 | +37 | +1.1% | 306,500 |
| 2024/09/24 | 3,320 | 3,341 | 3,309 | 3,338 | +20 | +0.6% | 320,000 |
| 2024/09/20 | 3,332 | 3,355 | 3,311 | 3,318 | -22 | -0.7% | 465,800 |
| 2024/09/19 | 3,288 | 3,384 | 3,285 | 3,340 | +65 | +2% | 520,100 |
| 2024/09/18 | 3,259 | 3,276 | 3,236 | 3,275 | +9 | +0.3% | 276,900 |
| 2024/09/17 | 3,226 | 3,266 | 3,205 | 3,266 | +52 | +1.6% | 339,900 |
| 2024/09/13 | 3,198 | 3,222 | 3,190 | 3,214 | -14 | -0.4% | 243,600 |
| 2024/09/12 | 3,216 | 3,233 | 3,192 | 3,228 | +31 | +1% | 324,300 |
| 2024/09/11 | 3,331 | 3,332 | 3,179 | 3,197 | -157 | -4.7% | 743,000 |
| 2024/09/10 | 3,343 | 3,390 | 3,325 | 3,354 | +20 | +0.6% | 415,300 |
201～
250
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「伊藤園」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 伊藤園 | 350,800円 | +3.7% | +11.9% | 1.37% | 25.85倍 | 2.32倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| 森永乳 | 355,300円 | +3.4% | +6.8% | 2.62% | 15.32倍 | 1.09倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 不二製油 | 353,700円 | +19.2% | - | 1.47% | 18.43倍 | 1.44倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| ハウス食Ｇ | 298,500円 | +5.6% | +4.7% | 1.61% | 21.31倍 | 0.94倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| 寿スピリッツ | 184,200円 | +10.1% | +11.5% | 1.90% | 21.23倍 | 7.09倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
市場注目の銘柄
チャート関連のコラム
